Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2013 | MYR | 3.89 | 3.96 | 3.82 | 3.9 | 3.9 | +0.01 (+0.26%) | 13,972,400 |
23 May 2013 | MYR | 3.99 | 3.99 | 3.88 | 3.89 | 3.89 | -0.1 (-2.51%) | 14,634,700 |
22 May 2013 | MYR | 3.99 | 4.01 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 12,055,700 |
21 May 2013 | MYR | 3.96 | 4.01 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 21,796,800 |
20 May 2013 | MYR | 3.76 | 4 | 3.76 | 3.95 | 3.95 | +0.23 (+6.18%) | 25,965,500 |
17 May 2013 | MYR | 3.68 | 3.76 | 3.66 | 3.72 | 3.72 | +0.05 (+1.36%) | 14,594,400 |
16 May 2013 | MYR | 3.7 | 3.72 | 3.67 | 3.67 | 3.67 | -0.01 (-0.27%) | 12,183,600 |
15 May 2013 | MYR | 3.68 | 3.74 | 3.68 | 3.68 | 3.68 | +0.01 (+0.27%) | 11,622,600 |
14 May 2013 | MYR | 3.68 | 3.73 | 3.66 | 3.67 | 3.67 | -0.01 (-0.27%) | 10,616,500 |
13 May 2013 | MYR | 3.58 | 3.82 | 3.57 | 3.68 | 3.68 | +0.14 (+3.95%) | 25,133,800 |
10 May 2013 | MYR | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 14,413,700 |
9 May 2013 | MYR | 3.57 | 3.6 | 3.5 | 3.54 | 3.54 | -0.03 (-0.84%) | 13,194,200 |
8 May 2013 | MYR | 3.54 | 3.62 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 23,890,600 |
7 May 2013 | MYR | 3.5 | 3.58 | 3.41 | 3.55 | 3.55 | +0.1 (+2.90%) | 34,057,300 |
6 May 2013 | MYR | 3.3 | 3.5 | 3.22 | 3.45 | 3.45 | +0.4 (+13.11%) | 89,756,800 |
3 May 2013 | MYR | 3.08 | 3.09 | 3.02 | 3.05 | 3.05 | -0.03 (-0.97%) | 24,401,600 |
2 May 2013 | MYR | 3.15 | 3.15 | 3.06 | 3.08 | 3.08 | -0.1 (-3.14%) | 28,654,800 |
30 Apr 2013 | MYR | 3.13 | 3.18 | 3.09 | 3.18 | 3.18 | +0.08 (+2.58%) | 89,149,600 |
29 Apr 2013 | MYR | 3.09 | 3.14 | 3.06 | 3.1 | 3.1 | +0.08 (+2.65%) | 29,413,400 |
26 Apr 2013 | MYR | 3.01 | 3.04 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 17,547,700 |
25 Apr 2013 | MYR | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | -0.05 (-1.63%) | 22,755,700 |
24 Apr 2013 | MYR | 3.08 | 3.09 | 3.04 | 3.07 | 3.07 | -0.01 (-0.32%) | 9,891,300 |
23 Apr 2013 | MYR | 3.1 | 3.12 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 7,251,100 |
22 Apr 2013 | MYR | 3.13 | 3.14 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 9,216,000 |
19 Apr 2013 | MYR | 3.13 | 3.15 | 3.12 | 3.13 | 3.13 | 0.0 (0.0%) | 8,834,600 |
18 Apr 2013 | MYR | 3.1 | 3.14 | 3.09 | 3.13 | 3.13 | +0.05 (+1.62%) | 10,884,300 |
17 Apr 2013 | MYR | 3.06 | 3.12 | 3.05 | 3.08 | 3.08 | +0.03 (+0.98%) | 16,078,100 |
16 Apr 2013 | MYR | 3.05 | 3.06 | 3.04 | 3.05 | 3.05 | 0.0 (0.0%) | 7,632,100 |
15 Apr 2013 | MYR | 3.1 | 3.1 | 3.05 | 3.05 | 3.05 | -0.04 (-1.29%) | 4,873,200 |
12 Apr 2013 | MYR | 3.11 | 3.15 | 3.08 | 3.09 | 3.09 | -0.04 (-1.28%) | 7,340,500 |